Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 1.580 1.590 1.510 1.550 1,103,998 -0.03(-1.90%)
May 30, 2012 1.650 1.650 1.580 1.580 447,150 -0.12(-7.06%)
May 29, 2012 1.720 1.750 1.670 1.700 600,632 +0.02(+1.19%)
May 28, 2012 1.640 1.700 1.640 1.680 499,054 +0.05(+3.07%)
May 25, 2012 1.670 1.670 1.600 1.630 531,073 -0.01(-0.61%)
May 24, 2012 1.520 1.640 1.520 1.640 737,795 +0.09(+5.81%)
May 23, 2012 1.400 1.550 1.390 1.550 544,443 +0.13(+9.15%)
May 22, 2012 1.480 1.530 1.400 1.420 1,323,598 -0.02(-1.39%)
May 18, 2012 1.440 1.440 1.440 0 +0.07(+5.11%)
May 17, 2012 1.380 1.400 1.350 1.370 437,276 +0.01(+0.74%)
May 16, 2012 1.420 1.430 1.360 1.360 1,182,807 -0.05(-3.55%)
May 15, 2012 1.520 1.520 1.410 1.410 1,147,509 -0.11(-7.24%)
May 14, 2012 1.510 1.550 1.480 1.520 2,843,231 -0.06(-3.80%)
May 11, 2012 1.650 1.670 1.570 1.580 473,878 -0.09(-5.39%)
May 10, 2012 1.610 1.670 1.600 1.670 443,251 +0.10(+6.37%)
May 09, 2012 1.570 1.600 1.560 1.570 361,449 -0.04(-2.48%)
May 08, 2012 1.660 1.670 1.570 1.610 1,183,537 -0.11(-6.40%)
May 07, 2012 1.750 1.750 1.690 1.720 531,803 -0.07(-3.91%)
May 04, 2012 1.810 1.860 1.760 1.790 402,222 -0.07(-3.76%)
May 03, 2012 1.920 1.940 1.830 1.860 522,150 -0.09(-4.62%)
May 02, 2012 1.860 1.950 1.840 1.950 923,161 +0.07(+3.72%)
May 01, 2012 1.790 1.890 1.790 1.880 874,003 +0.07(+3.87%)
Apr 30, 2012 1.840 1.840 1.760 1.810 1,203,558 -0.03(-1.63%)
Apr 27, 2012 1.890 1.890 1.810 1.840 492,979 -0.05(-2.65%)
Apr 26, 2012 1.810 1.890 1.780 1.890 1,120,049 +0.08(+4.42%)
Apr 25, 2012 1.770 1.810 1.760 1.810 459,113 +0.03(+1.69%)
Apr 24, 2012 1.770 1.810 1.750 1.780 555,363 +0.01(+0.56%)
Apr 23, 2012 1.730 1.800 1.730 1.770 1,235,489 -0.05(-2.75%)
Apr 20, 2012 1.830 1.880 1.800 1.820 1,712,903 +0.03(+1.68%)
Apr 19, 2012 1.750 1.860 1.670 1.790 2,665,761 +0.04(+2.29%)
Apr 18, 2012 1.640 1.760 1.620 1.750 4,154,812 +0.10(+6.06%)
Apr 17, 2012 1.460 1.760 1.450 1.650 7,335,998 +0.24(+17.02%)
Apr 16, 2012 1.450 1.490 1.410 1.410 287,357 -0.02(-1.40%)
Apr 13, 2012 1.500 1.500 1.420 1.430 515,808 -0.06(-4.03%)
Apr 12, 2012 1.380 1.530 1.370 1.490 869,600 +0.14(+10.37%)
Apr 11, 2012 1.440 1.440 1.310 1.350 1,483,863 -0.05(-3.57%)
Apr 10, 2012 1.410 1.440 1.380 1.400 602,043 -0.01(-0.71%)
Apr 09, 2012 1.450 1.450 1.410 1.410 156,681 -0.05(-3.42%)
Apr 05, 2012 1.450 1.490 1.430 1.460 286,370 -0.01(-0.68%)
Apr 04, 2012 1.500 1.510 1.460 1.470 903,057 -0.07(-4.55%)
Apr 03, 2012 1.510 1.570 1.510 1.540 1,883,155 +0.04(+2.67%)
Apr 02, 2012 1.520 1.520 1.490 1.500 547,802 -0.05(-3.23%)
Mar 30, 2012 1.530 1.550 1.500 1.550 320,625 +0.04(+2.65%)
Mar 29, 2012 1.520 1.530 1.500 1.510 443,167 -0.03(-1.95%)
Mar 28, 2012 1.550 1.580 1.540 1.540 412,235 -0.06(-3.75%)
Mar 27, 2012 1.580 1.600 1.550 1.600 284,212 +0.02(+1.27%)
Mar 26, 2012 1.620 1.620 1.580 1.580 299,354 -0.03(-1.86%)
Mar 23, 2012 1.580 1.620 1.580 1.610 835,735 +0.03(+1.90%)
Mar 22, 2012 1.590 1.610 1.570 1.580 591,051 -0.04(-2.47%)
Mar 21, 2012 1.580 1.640 1.580 1.620 1,228,474 +0.05(+3.18%)
Mar 20, 2012 1.550 1.600 1.530 1.570 1,115,876 +0.00(+0.00%)
Mar 19, 2012 1.510 1.590 1.510 1.570 1,803,078 +0.05(+3.29%)
Mar 16, 2012 1.570 1.590 1.520 1.520 1,206,598 -0.04(-2.56%)
Mar 15, 2012 1.620 1.620 1.560 1.560 1,372,103 -0.04(-2.50%)
Mar 14, 2012 1.680 1.680 1.580 1.600 6,699,784 -0.06(-3.61%)
Mar 13, 2012 1.550 1.670 1.530 1.660 3,640,073 +0.16(+10.67%)
Mar 12, 2012 1.510 1.560 1.480 1.500 1,506,134 -0.02(-1.32%)
Mar 09, 2012 1.640 1.640 1.510 1.520 6,613,072 -0.23(-13.14%)
Mar 08, 2012 1.690 1.750 1.670 1.750 1,070,375 +0.10(+6.06%)
Mar 07, 2012 1.650 1.690 1.600 1.650 1,575,014 +0.02(+1.23%)
Mar 06, 2012 1.610 1.640 1.570 1.630 2,743,237 -0.08(-4.68%)
Mar 05, 2012 1.840 1.840 1.690 1.710 3,327,975 -0.13(-7.07%)
Mar 02, 2012 1.910 1.920 1.800 1.840 1,907,844 -0.06(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.